Dark

GOOGL20260821P255
GOOGL Aug 21 2026 255.00 Put (GOOGL260821P00255000)
option OPRA

EOD

Jul 20, 2026

0.1900-32.143%(-0.0900)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2000	0.2800	0.1900	0.1900	-32.143%	15	2,047	0.000%
2026-07-17	0.2800	0.2800	0.2800	0.2800	+16.667%	2	2,036	-32.143%
2026-07-16	0.1900	0.2800	0.1100	0.2400	+14.286%	25	2,036	-20.833%
2026-07-15	0.2500	0.2500	0.2100	0.2100	-30.000%	27	2,055	-9.524%
2026-07-14	0.2200	0.3000	0.2200	0.3000	-9.091%	10	2,080	-36.667%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+26.923%	2	2,078	-42.424%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-33.333%	3	2,078	-26.923%
2026-07-09	0.5000	0.5000	0.3900	0.3900	+5.405%	42	2,075	-51.282%
2026-07-08	0.3700	0.3700	0.3700	0.3700	+23.333%	2	2,077	-48.649%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-18.919%	1	2,077	-36.667%
2026-07-06	0.4000	0.4000	0.3300	0.3700	-33.929%	109	2,078	-48.649%
2026-07-02	0.5600	0.5600	0.5600	0.5600	-11.111%	2	2,059	-66.071%
2026-07-01	0.6300	0.6300	0.6300	0.6300	-21.250%	1	2,059	-69.841%
2026-06-29	1.0300	1.0300	0.8000	0.8000	-27.273%	24	2,059	-76.250%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+15.789%	2	2,059	-82.727%
2026-06-25	1.0900	1.1000	0.9500	0.9500	+48.438%	14	2,059	-80.000%
2026-06-24	0.6300	0.6400	0.6300	0.6400	+36.170%	2	2,049	-70.313%
2026-06-18	0.5200	0.5200	0.4200	0.4700	-16.071%	15	2,048	-59.574%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+12.000%	1	2,048	-66.071%
2026-06-16	0.5100	0.5100	0.5000	0.5000	-29.577%	3	2,048	-62.000%
2026-06-15	0.7100	0.7200	0.7100	0.7100	-35.455%	3	2,047	-73.239%
2026-06-12	1.0800	1.1000	1.0800	1.1000	-7.563%	2	2,047	-82.727%
2026-06-11	1.4000	1.4100	1.1900	1.1900	-5.556%	5	2,048	-84.034%
2026-06-10	1.1200	1.3200	1.0500	1.2600	+31.250%	18	2,048	-84.921%
2026-06-09	1.0100	1.0400	0.9600	0.9600	-11.927%	12	2,034	-80.208%
2026-06-08	0.8700	1.0900	0.8700	1.0900	+1.869%	183	2,022	-82.569%
2026-06-03	1.0700	1.0700	1.0700	1.0700	-1.835%	1	1,928	-82.243%
2026-06-02	1.1000	1.1000	1.0200	1.0900	+11.224%	7	1,928	-82.569%
2026-06-01	1.0000	1.0000	0.9800	0.9800	+3.158%	2	1,929	-80.612%
2026-05-29	0.9100	0.9500	0.9100	0.9500	+2.151%	11	1,929	-80.000%
2026-05-27	0.9200	0.9300	0.9200	0.9300	-1.064%	4	1,929	-79.570%
2026-05-26	1.0000	1.0000	0.9400	0.9400	-9.615%	5	1,930	-79.787%
2026-05-22	0.9700	1.0400	0.9700	1.0400	-7.965%	36	1,930	-81.731%
2026-05-21	1.0300	1.1300	1.0300	1.1300	-3.419%	5	1,949	-83.186%
2026-05-19	1.1500	1.2000	1.1400	1.1700	+11.429%	53	1,949	-83.761%
2026-05-18	1.0500	1.0500	1.0500	1.0500	-11.017%	2	1,951	-81.905%
2026-05-15	1.1500	1.1800	1.0100	1.1800	0.000%	84	1,951	-83.898%
2026-05-14	1.0200	1.1800	1.0200	1.1800	+7.273%	7	1,944	-83.898%
2026-05-13	1.1700	1.1700	1.1000	1.1000	-14.729%	2	1,944	-82.727%
2026-05-12	1.2800	1.2900	1.2800	1.2900	+4.032%	11	1,944	-85.271%
2026-05-06	1.2500	1.2800	1.2400	1.2400	-12.676%	17	1,944	-84.677%
2026-05-05	1.2000	1.4200	1.2000	1.4200	+6.767%	3	1,945	-86.620%
2026-05-04	1.3500	1.4900	1.3300	1.3300	-13.636%	5	1,944	-85.714%
2026-05-01	1.5100	1.5400	1.5100	1.5400	+7.692%	2	1,942	-87.662%
2026-04-30	1.5100	1.6000	1.4000	1.4300	-38.095%	19	1,942	-86.713%
2026-04-29	2.4700	2.4700	2.3100	2.3100	-12.500%	3	1,939	-91.775%
2026-04-28	2.6300	2.6400	2.6300	2.6400	+6.024%	4	1,941	-92.803%
2026-04-27	2.5700	2.5700	2.4100	2.4900	-12.324%	18	1,944	-92.369%
2026-04-24	3.1400	3.1600	2.8300	2.8400	-12.615%	93	1,952	-93.310%
2026-04-23	3.1600	3.2500	3.1500	3.2500	-1.515%	7	1,961	-94.154%
2026-04-22	3.2500	3.3000	3.2500	3.3000	-8.587%	4	1,966	-94.242%
2026-04-21	3.5300	3.6100	3.5300	3.6100	+9.063%	53	1,909	-94.737%
2026-04-20	3.4000	3.4000	3.3100	3.3100	-8.310%	7	1,909	-94.260%
2026-04-17	3.6200	3.6200	3.6100	3.6100	-2.432%	2	1,903	-94.737%
2026-04-16	3.7000	3.7000	3.6400	3.7000	-2.632%	8	1,904	-94.865%
2026-04-15	3.9500	3.9500	3.7500	3.8000	-7.317%	45	1,910	-95.000%
2026-04-14	4.8000	4.8000	4.0500	4.1000	-22.642%	62	1,951	-95.366%
2026-04-13	5.6500	5.6500	5.3000	5.3000	-10.924%	61	2,006	-96.415%
2026-04-10	5.8000	6.0500	5.8000	5.9500	-3.252%	143	2,042	-96.807%
2026-04-09	6.3600	6.3600	6.0000	6.1500	0.000%	112	1,997	-96.911%
2026-04-08	6.0000	6.1500	6.0000	6.1500	-31.285%	64	2,042	-96.911%
2026-04-07	8.7600	9.2500	8.7600	8.9500	0.000%	59	2,033	-97.877%
2026-04-06	9.3500	9.3500	8.9500	8.9500	-12.853%	104	2,034	-97.877%
2026-04-02	10.0500	10.2700	10.0500	10.2700	+2.700%	12	2,098	-98.150%
2026-04-01	9.8000	10.0000	8.9400	10.0000	-24.242%	78	2,098	-98.100%
2026-03-31	14.2200	14.2200	13.1000	13.2000	-19.018%	47	2,032	-98.561%
2026-03-30	15.9500	16.3000	15.6300	16.3000	+0.929%	5	2,030	-98.834%
2026-03-27	15.5500	16.2000	14.8900	16.1500	+12.544%	42	2,029	-98.824%
2026-03-26	12.4500	14.7200	12.1200	14.3500	+28.584%	59	2,050	-98.676%
2026-03-25	11.1000	11.5000	11.0000	11.1600	-1.239%	8	2,000	-98.297%
2026-03-24	10.7000	11.3000	10.5000	11.3000	+22.162%	13	1,994	-98.319%
2026-03-23	9.7000	9.7000	8.6500	9.2500	-14.668%	15	1,982	-97.946%
2026-03-20	9.9000	10.8400	9.9000	10.8400	+24.598%	24	1,969	-98.247%
2026-03-18	8.0500	8.7000	8.0500	8.7000	+1.754%	16	1,949	-97.816%
2026-03-17	8.4500	8.6000	8.4500	8.5500	-10.000%	39	1,933	-97.778%
2026-03-16	9.4000	9.5000	9.4000	9.5000	-12.844%	3	1,899	-98.000%
2026-03-13	9.8000	10.9000	9.8000	10.9000	+5.825%	58	1,898	-98.257%
2026-03-12	10.4900	10.6000	10.3000	10.3000	+10.753%	4	1,868	-98.155%
2026-03-11	9.1500	9.3000	9.0500	9.3000	-9.268%	34	1,864	-97.957%
2026-03-09	11.9400	11.9400	10.2000	10.2500	-15.289%	101	1,845	-98.146%
2026-03-06	12.1000	12.1000	12.1000	12.1000	+6.140%	4	1,888	-98.430%
2026-03-05	11.0000	11.5500	11.0000	11.4000	+11.220%	668	1,884	-98.333%
2026-03-04	10.3000	10.3000	9.9000	10.2500	-11.255%	13	1,332	-98.146%
2026-03-03	11.2000	11.5500	11.2000	11.5500	+16.080%	15	1,320	-98.355%
2026-03-02	10.8000	10.8000	9.9500	9.9500	-3.398%	6	1,307	-98.090%
2026-02-27	10.0500	10.3500	9.9300	10.3000	+4.569%	84	1,300	-98.155%
2026-02-26	10.3500	10.3500	9.8500	9.8500	+5.914%	10	1,253	-98.071%
2026-02-25	9.2000	9.3000	9.2000	9.3000	-3.627%	16	1,228	-97.957%
2026-02-24	10.5500	10.5500	9.6500	9.6500	+4.324%	61	1,228	-98.031%
2026-02-23	9.2500	9.2500	9.2500	9.2500	-14.352%	1	1,187	-97.946%
2026-02-19	10.2000	10.8000	9.9500	10.8000	+3.846%	1,356	1,186	-98.241%
2026-02-18	9.9000	10.4000	9.9000	10.4000	-5.455%	45	422	-98.173%
2026-02-17	11.7400	11.8000	11.0000	11.0000	+12.821%	9	407	-98.273%
2026-02-13	10.2500	10.2500	9.7500	9.7500	+6.557%	7	403	-98.051%
2026-02-12	9.0000	9.1500	9.0000	9.1500	+21.192%	5	403	-97.923%
2026-02-09	8.6000	8.8400	7.5500	7.5500	-9.036%	3	403	-97.483%
2026-02-05	9.5000	9.5000	8.3000	8.3000	+3.106%	2	403	-97.711%
2026-02-04	8.0500	8.0500	8.0500	8.0500	+18.382%	1	402	-97.640%
2026-02-03	7.1500	7.1500	6.8000	6.8000	+6.250%	3	401	-97.206%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-9.220%	3	404	-97.031%
2026-01-30	7.0500	7.0500	7.0500	7.0500	-3.689%	2	401	-97.305%
2026-01-28	7.3500	7.3500	7.3200	7.3200	+0.274%	2	400	-97.404%
2026-01-27	7.2300	7.3000	7.2300	7.3000	-3.947%	35	402	-97.397%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-6.173%	2	419	-97.500%
2026-01-23	8.0500	8.1000	8.0500	8.1000	+4.516%	8	420	-97.654%
2026-01-22	7.7000	7.7500	7.7000	7.7500	-18.421%	2	426	-97.548%
2026-01-20	9.5000	9.5000	9.5000	9.5000	+14.734%	1	426	-98.000%
2026-01-16	8.2800	8.2800	8.2800	8.2800	+4.282%	2	428	-97.705%
2026-01-15	7.9400	7.9400	7.9400	7.9400	-3.758%	2	428	-97.607%
2026-01-14	8.2500	8.2500	8.2500	8.2500	+6.452%	2	426	-97.697%
2026-01-13	7.3700	7.7500	7.3700	7.7500	-4.674%	29	426	-97.548%
2026-01-12	8.2000	8.2000	8.1300	8.1300	-0.611%	2	426	-97.663%
2026-01-09	8.2100	8.2100	8.1800	8.1800	-10.601%	38	425	-97.677%
2026-01-08	9.1500	9.1500	9.1500	9.1500	-10.906%	3	391	-97.923%
2026-01-06	10.4700	10.4700	10.2700	10.2700	+1.683%	3	394	-98.150%
2026-01-05	10.1000	10.1000	10.1000	10.1000	-5.253%	20	394	-98.119%
2026-01-02	10.9000	10.9000	10.6600	10.6600	+0.094%	2	374	-98.218%
2025-12-30	10.4500	10.6500	10.4500	10.6500	-2.294%	2	374	-98.216%
2025-12-26	10.9000	10.9000	10.9000	10.9000	-5.628%	1	375	-98.257%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-13.483%	20	374	-98.355%
2025-12-18	13.2500	13.3500	13.2500	13.3500	+9.877%	47	365	-98.577%
2025-12-11	12.3000	12.3000	12.1500	12.1500	+8.482%	3	365	-98.436%
2025-12-10	11.2000	11.2000	11.2000	11.2000	-4.843%	1	365	-98.304%
2025-12-09	12.2000	12.2000	11.7600	11.7700	-11.304%	79	366	-98.386%
2025-11-28	13.2700	13.2700	13.2700	13.2700	-7.847%	1	412	-98.568%
2025-11-26	14.4000	14.4000	14.4000	14.4000	+6.509%	1	413	-98.681%
2025-11-25	13.1500	14.0000	13.1500	13.5200	-25.510%	54	413	-98.595%
2025-11-21	18.5000	18.5500	18.1500	18.1500	+12.663%	4	419	-98.953%
2025-11-20	16.1100	16.1100	16.1100	16.1100	-15.344%	1	419	-98.821%
2025-11-19	17.4600	19.0300	17.4600	19.0300	-0.366%	37	418	-99.002%
2025-11-17	19.1100	19.5300	19.1000	19.1000	-17.029%	58	415	-99.005%
2025-11-14	23.7000	23.7000	22.4500	23.0200	+2.630%	5	470	-99.175%
2025-11-13	22.4400	22.5000	22.4300	22.4300	+18.677%	4	470	-99.153%
2025-11-11	19.4000	19.4300	18.9000	18.9000	-1.563%	20	467	-98.995%
2025-11-10	20.7500	20.7500	19.2000	19.2000	-8.789%	37	468	-99.010%
2025-11-06	20.3500	21.0500	20.3500	21.0500	+1.202%	3	465	-99.097%
2025-11-05	20.8000	20.8000	20.8000	20.8000	-1.422%	2	464	-99.087%
2025-11-03	21.0500	21.1000	21.0500	21.1000	-5.169%	35	446	-99.100%
2025-10-31	22.0600	22.4500	22.0600	22.2500	+7.748%	32	446	-99.146%
2025-10-30	18.7900	20.6500	18.7900	20.6500	-13.526%	29	434	-99.080%
2025-10-29	24.1500	24.1500	23.8800	23.8800	-5.613%	27	441	-99.204%
2025-10-28	25.2500	25.3500	25.2500	25.3000	-7.967%	7	416	-99.249%
2025-10-24	27.2700	27.4900	27.2700	27.4900	-7.906%	2	416	-99.309%
2025-10-23	29.3200	29.8500	29.1100	29.8500	-3.461%	18	416	-99.363%
2025-10-22	29.6900	30.9200	29.4000	30.9200	+1.444%	14	416	-99.386%
2025-10-21	29.6400	30.4800	29.6400	30.4800	+8.277%	5	419	-99.377%
2025-10-20	29.2200	29.4000	28.1500	28.1500	-7.584%	238	417	-99.325%
2025-10-17	31.5300	32.1800	30.3900	30.4600	-0.490%	26	202	-99.376%
2025-10-16	29.0200	30.6300	29.0200	30.6100	-2.547%	97	198	-99.379%
2025-10-15	30.3700	31.6600	30.3700	31.4100	-3.739%	25	117	-99.395%
2025-10-14	34.5300	34.6500	32.1200	32.6300	-1.953%	22	116	-99.418%
2025-10-13	34.1000	34.2500	33.2100	33.2800	-8.345%	26	115	-99.429%
2025-10-10	33.1000	36.3100	33.1000	36.3100	+5.307%	23	111	-99.477%
2025-10-09	34.9000	35.1700	34.3300	34.4800	+6.848%	9	115	-99.449%
2025-10-08	32.0800	32.2700	32.0800	32.2700	+1.798%	2	115	-99.411%
2025-10-07	30.9500	31.7000	30.5700	31.7000	-1.583%	72	115	-99.401%
2025-10-06	32.2100	32.2100	32.2100	32.2100	-0.124%	1	51	-99.410%
2025-10-03	32.6600	32.8400	32.2500	32.2500	+2.089%	7	51	-99.411%
2025-10-01	31.3800	31.5900	31.3800	31.5900	-6.483%	2	47	-99.399%
2025-09-30	33.9900	34.3400	33.6600	33.7800	+4.777%	11	47	-99.438%
2025-09-29	30.4100	32.2400	30.4100	32.2400	+5.222%	11	41	-99.411%
2025-09-26	31.3600	31.4700	30.3900	30.6400	-4.519%	10	39	-99.380%
2025-09-25	32.4500	32.4500	31.6100	32.0900	+1.262%	5	38	-99.408%
2025-09-24	31.4300	31.6900	31.4300	31.6900	+11.115%	2	37	-99.400%
2025-09-22	28.5200	28.5200	28.5200	28.5200	-0.105%	1	37	-99.334%
2025-09-19	28.5500	28.5500	28.5500	28.5500	-3.220%	1	36	-99.335%
2025-09-18	29.5000	29.5000	29.5000	29.5000	-1.503%	5	35	-99.356%
2025-09-17	30.1500	30.3600	29.7700	29.9500	+1.285%	4	30	-99.366%
2025-09-16	29.3100	29.5700	29.3100	29.5700	-9.985%	6	30	-99.357%
2025-09-11	32.8500	32.8500	32.8500	32.8500	-2.782%	17	30	-99.422%
2025-09-10	33.7900	33.7900	33.7900	33.7900	-2.397%	3	14	-99.438%
2025-09-09	35.0400	35.0400	34.5500	34.6200	0.000%	50	11	-99.451%